Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 16.81 | 17.58 | 16.81 | 16.99 | 478,377 | +0.17(+1.03%) |
Apr 27, 2007 | 16.02 | 16.91 | 15.72 | 16.81 | 536,544 | -0.50(-2.91%) |
Apr 26, 2007 | 16.92 | 17.94 | 16.83 | 17.32 | 641,240 | +0.82(+4.95%) |
Apr 25, 2007 | 16.38 | 16.51 | 16.10 | 16.50 | 94,306 | +0.23(+1.42%) |
Apr 24, 2007 | 16.29 | 16.37 | 16.13 | 16.27 | 102,544 | +0.13(+0.82%) |
Apr 23, 2007 | 16.10 | 16.32 | 15.98 | 16.14 | 70,109 | +0.01(+0.05%) |
Apr 20, 2007 | 16.03 | 16.28 | 15.91 | 16.13 | 150,170 | +0.29(+1.82%) |
Apr 19, 2007 | 15.89 | 16.04 | 15.72 | 15.84 | 96,398 | -0.18(-1.13%) |
Apr 18, 2007 | 15.98 | 16.28 | 15.94 | 16.02 | 51,429 | +0.00(+0.00%) |
Apr 17, 2007 | 16.10 | 16.12 | 15.88 | 16.02 | 97,176 | -0.12(-0.72%) |
Apr 16, 2007 | 15.81 | 16.22 | 15.70 | 16.14 | 157,454 | +0.33(+2.09%) |
Apr 13, 2007 | 15.67 | 15.82 | 15.30 | 15.81 | 113,036 | +0.11(+0.68%) |
Apr 12, 2007 | 15.49 | 15.72 | 15.28 | 15.70 | 80,249 | +0.20(+1.28%) |
Apr 11, 2007 | 15.63 | 15.67 | 15.34 | 15.50 | 143,642 | -0.12(-0.74%) |
Apr 10, 2007 | 15.47 | 15.67 | 15.39 | 15.62 | 327,688 | +0.11(+0.69%) |
Apr 09, 2007 | 15.73 | 15.73 | 15.43 | 15.51 | 316,216 | -0.23(-1.47%) |
Apr 05, 2007 | 15.63 | 15.80 | 15.63 | 15.74 | 107,719 | +0.13(+0.85%) |
Apr 04, 2007 | 15.62 | 15.75 | 15.59 | 15.61 | 132,691 | +0.02(+0.11%) |
Apr 03, 2007 | 15.41 | 15.81 | 15.34 | 15.59 | 297,288 | +0.21(+1.40%) |
Apr 02, 2007 | 15.55 | 15.77 | 15.28 | 15.38 | 127,452 | -0.14(-0.90%) |
Mar 30, 2007 | 15.52 | 15.67 | 15.27 | 15.52 | 146,256 | +0.07(+0.48%) |
Mar 29, 2007 | 15.76 | 15.77 | 15.34 | 15.44 | 141,450 | -0.24(-1.53%) |
Mar 28, 2007 | 15.84 | 15.97 | 15.54 | 15.68 | 240,934 | -0.25(-1.55%) |
Mar 27, 2007 | 15.99 | 16.10 | 15.87 | 15.93 | 65,143 | -0.07(-0.46%) |
Mar 26, 2007 | 16.10 | 16.49 | 15.92 | 16.01 | 90,677 | -0.15(-0.92%) |
Mar 23, 2007 | 16.07 | 16.19 | 15.88 | 16.15 | 75,348 | +0.15(+0.93%) |
Mar 22, 2007 | 16.19 | 16.34 | 15.91 | 16.01 | 91,610 | -0.12(-0.72%) |
Mar 21, 2007 | 15.82 | 16.17 | 15.60 | 16.12 | 120,447 | +0.37(+2.36%) |
Mar 20, 2007 | 15.72 | 15.79 | 15.35 | 15.75 | 86,085 | +0.07(+0.42%) |
Mar 19, 2007 | 15.46 | 15.92 | 15.41 | 15.68 | 106,926 | +0.32(+2.10%) |
Mar 16, 2007 | 15.55 | 15.55 | 15.18 | 15.36 | 263,371 | -0.20(-1.27%) |
Mar 15, 2007 | 15.54 | 15.59 | 15.46 | 15.56 | 82,760 | +0.07(+0.48%) |
Mar 14, 2007 | 15.44 | 15.58 | 15.23 | 15.49 | 112,760 | +0.11(+0.70%) |
Mar 13, 2007 | 15.76 | 15.68 | 15.28 | 15.38 | 149,835 | -0.38(-2.41%) |
Mar 12, 2007 | 15.67 | 15.78 | 15.52 | 15.76 | 92,760 | +0.25(+1.60%) |
Mar 09, 2007 | 15.68 | 15.77 | 15.30 | 15.51 | 115,470 | +0.11(+0.70%) |
Mar 08, 2007 | 15.39 | 15.74 | 15.25 | 15.40 | 138,287 | +0.17(+1.08%) |
Mar 07, 2007 | 15.44 | 15.57 | 15.23 | 15.24 | 150,311 | -0.19(-1.23%) |
Mar 06, 2007 | 15.18 | 15.62 | 15.13 | 15.43 | 166,018 | +0.36(+2.41%) |
Mar 05, 2007 | 15.01 | 15.49 | 14.95 | 15.06 | 208,067 | -0.03(-0.22%) |
Mar 02, 2007 | 15.33 | 15.69 | 15.06 | 15.10 | 224,589 | -0.26(-1.67%) |
Mar 01, 2007 | 15.14 | 15.58 | 15.11 | 15.35 | 165,310 | -0.03(-0.21%) |
Feb 28, 2007 | 15.49 | 15.56 | 14.97 | 15.39 | 238,961 | -0.07(-0.43%) |
Feb 27, 2007 | 15.96 | 16.15 | 15.44 | 15.45 | 222,785 | -0.62(-3.85%) |
Feb 26, 2007 | 16.48 | 16.48 | 15.82 | 16.07 | 153,423 | -0.37(-2.26%) |
Feb 23, 2007 | 16.07 | 16.45 | 15.97 | 16.44 | 131,632 | +0.38(+2.36%) |
Feb 22, 2007 | 15.75 | 16.09 | 15.68 | 16.06 | 177,135 | +0.31(+1.94%) |
Feb 21, 2007 | 15.56 | 15.77 | 15.48 | 15.76 | 159,673 | +0.16(+1.01%) |
Feb 20, 2007 | 15.48 | 15.63 | 15.02 | 15.60 | 340,321 | +0.14(+0.91%) |
Feb 16, 2007 | 15.49 | 15.61 | 15.41 | 15.46 | 140,343 | -0.02(-0.16%) |
Feb 15, 2007 | 15.68 | 15.68 | 15.40 | 15.49 | 104,340 | -0.14(-0.90%) |
Feb 14, 2007 | 15.72 | 15.78 | 15.60 | 15.63 | 99,859 | -0.04(-0.26%) |
Feb 13, 2007 | 15.83 | 15.83 | 15.50 | 15.67 | 212,131 | -0.07(-0.47%) |
Feb 12, 2007 | 15.77 | 15.77 | 15.63 | 15.74 | 185,006 | +0.06(+0.37%) |
Feb 09, 2007 | 15.87 | 15.88 | 15.63 | 15.68 | 191,105 | -0.16(-1.04%) |
Feb 08, 2007 | 15.96 | 16.02 | 15.70 | 15.85 | 117,199 | -0.10(-0.62%) |
Feb 07, 2007 | 15.77 | 16.05 | 15.68 | 15.95 | 228,427 | +0.26(+1.63%) |
Feb 06, 2007 | 15.49 | 15.70 | 15.44 | 15.69 | 308,973 | +0.23(+1.49%) |
Feb 05, 2007 | 15.92 | 15.93 | 15.32 | 15.46 | 371,817 | -0.45(-2.85%) |
Feb 02, 2007 | 15.56 | 16.14 | 15.27 | 15.91 | 884,426 | -1.12(-6.59%) |
Feb 01, 2007 | 16.71 | 17.04 | 16.56 | 17.04 | 194,307 | +0.53(+3.20%) |
Jan 31, 2007 | 16.47 | 16.71 | 16.26 | 16.51 | 148,360 | +0.09(+0.55%) |
Jan 30, 2007 | 16.45 | 16.47 | 16.30 | 16.42 | 85,201 | +0.04(+0.25%) |
Jan 29, 2007 | 16.34 | 16.44 | 16.20 | 16.38 | 114,652 | +0.02(+0.15%) |
Jan 26, 2007 | 16.21 | 16.43 | 15.99 | 16.35 | 102,848 | +0.21(+1.28%) |
Jan 25, 2007 | 16.57 | 16.57 | 16.01 | 16.15 | 96,137 | -0.38(-2.30%) |
Jan 24, 2007 | 16.08 | 16.57 | 16.05 | 16.53 | 68,007 | +0.46(+2.88%) |
Jan 23, 2007 | 16.13 | 16.29 | 16.01 | 16.06 | 155,080 | -0.06(-0.36%) |
Jan 22, 2007 | 16.26 | 16.26 | 16.05 | 16.12 | 150,759 | -0.10(-0.61%) |
Jan 19, 2007 | 16.08 | 16.49 | 15.92 | 16.22 | 89,617 | +0.17(+1.08%) |
Jan 18, 2007 | 16.70 | 16.70 | 16.00 | 16.05 | 238,081 | -0.66(-3.95%) |
Jan 17, 2007 | 16.86 | 17.16 | 16.65 | 16.71 | 146,026 | -0.13(-0.78%) |
Jan 16, 2007 | 17.19 | 17.20 | 16.72 | 16.84 | 77,355 | -0.24(-1.40%) |
Jan 12, 2007 | 17.18 | 17.25 | 17.00 | 17.08 | 89,922 | -0.07(-0.43%) |
Jan 11, 2007 | 16.51 | 17.25 | 16.48 | 17.15 | 452,402 | +0.79(+4.84%) |
Jan 10, 2007 | 16.25 | 16.55 | 16.16 | 16.36 | 232,480 | +0.00(+0.00%) |
Jan 09, 2007 | 16.27 | 16.39 | 16.10 | 16.36 | 314,511 | +0.04(+0.25%) |
Jan 08, 2007 | 16.11 | 16.48 | 15.95 | 16.32 | 138,258 | +0.12(+0.76%) |
Jan 05, 2007 | 16.65 | 16.67 | 16.15 | 16.20 | 123,586 | -0.56(-3.35%) |
Jan 04, 2007 | 16.43 | 16.79 | 16.30 | 16.76 | 108,435 | +0.21(+1.30%) |
Jan 03, 2007 | 16.77 | 16.87 | 16.21 | 16.54 | 170,298 | -0.10(-0.60%) |
Dec 29, 2006 | 16.67 | 16.89 | 16.57 | 16.64 | 141,170 | +0.01(+0.05%) |
Dec 28, 2006 | 16.40 | 16.78 | 16.37 | 16.63 | 99,130 | +0.25(+1.51%) |
Dec 27, 2006 | 16.31 | 16.41 | 16.24 | 16.39 | 163,012 | +0.12(+0.71%) |
Dec 26, 2006 | 16.10 | 16.40 | 16.08 | 16.27 | 285,810 | +0.16(+0.97%) |
Dec 22, 2006 | 16.24 | 16.34 | 16.10 | 16.11 | 66,797 | -0.12(-0.71%) |
Dec 21, 2006 | 16.33 | 16.43 | 16.09 | 16.23 | 225,333 | -0.12(-0.76%) |
Dec 20, 2006 | 16.18 | 16.49 | 16.10 | 16.35 | 110,914 | +0.24(+1.49%) |
Dec 19, 2006 | 16.16 | 16.27 | 15.81 | 16.11 | 142,395 | -0.18(-1.11%) |
Dec 18, 2006 | 16.31 | 16.50 | 16.10 | 16.29 | 99,737 | -0.01(-0.05%) |
Dec 15, 2006 | 16.24 | 16.48 | 16.14 | 16.30 | 309,756 | +0.06(+0.36%) |
Dec 14, 2006 | 16.21 | 16.61 | 16.17 | 16.24 | 243,441 | +0.10(+0.61%) |
Dec 13, 2006 | 16.48 | 16.50 | 16.10 | 16.15 | 136,110 | -0.20(-1.21%) |
Dec 12, 2006 | 16.53 | 16.67 | 16.30 | 16.34 | 152,525 | -0.14(-0.85%) |
Dec 11, 2006 | 16.49 | 16.72 | 16.45 | 16.48 | 239,726 | +0.06(+0.35%) |
Dec 08, 2006 | 16.29 | 16.57 | 16.07 | 16.43 | 104,790 | -0.01(-0.05%) |
Dec 07, 2006 | 16.39 | 16.55 | 16.26 | 16.43 | 76,668 | +0.03(+0.20%) |
Dec 06, 2006 | 16.24 | 16.68 | 16.20 | 16.40 | 149,683 | +0.07(+0.40%) |
Dec 05, 2006 | 16.53 | 16.83 | 16.34 | 16.34 | 105,011 | -0.17(-1.05%) |
Dec 04, 2006 | 16.19 | 16.53 | 16.18 | 16.51 | 154,362 | +0.33(+2.04%) |
Dec 01, 2006 | 16.23 | 16.38 | 15.77 | 16.18 | 132,925 | -0.08(-0.48%) |
Nov 30, 2006 | 16.53 | 16.62 | 16.14 | 16.26 | 123,449 | -0.26(-1.58%) |
Nov 29, 2006 | 16.34 | 16.58 | 16.24 | 16.52 | 175,534 | +0.28(+1.73%) |
Nov 28, 2006 | 16.57 | 16.67 | 16.15 | 16.24 | 276,893 | -0.35(-2.09%) |
Nov 27, 2006 | 17.10 | 17.24 | 16.46 | 16.58 | 283,885 | -0.62(-3.60%) |
Nov 24, 2006 | 17.30 | 17.42 | 17.15 | 17.20 | 44,410 | -0.24(-1.37%) |
Nov 22, 2006 | 17.45 | 17.58 | 17.25 | 17.44 | 78,353 | -0.04(-0.24%) |
Nov 21, 2006 | 17.90 | 17.90 | 17.24 | 17.48 | 137,204 | -0.38(-2.13%) |
Nov 20, 2006 | 17.69 | 18.12 | 17.51 | 17.86 | 158,159 | +0.08(+0.46%) |
Nov 17, 2006 | 17.95 | 18.08 | 17.64 | 17.78 | 200,850 | -0.22(-1.24%) |
Nov 16, 2006 | 17.85 | 18.09 | 17.68 | 18.00 | 245,324 | +0.16(+0.90%) |
Nov 15, 2006 | 17.82 | 17.95 | 17.54 | 17.84 | 223,215 | -0.04(-0.20%) |
Nov 14, 2006 | 17.15 | 17.88 | 16.86 | 17.88 | 216,066 | +0.71(+4.13%) |
Nov 13, 2006 | 16.88 | 17.17 | 16.81 | 17.17 | 171,364 | +0.17(+1.02%) |
Nov 10, 2006 | 16.57 | 17.00 | 16.46 | 17.00 | 156,030 | +0.50(+3.00%) |
Nov 09, 2006 | 17.07 | 17.21 | 16.31 | 16.50 | 209,546 | -0.71(-4.12%) |
Nov 08, 2006 | 16.80 | 17.28 | 16.71 | 17.21 | 121,693 | +0.37(+2.21%) |
Nov 07, 2006 | 17.00 | 17.54 | 16.77 | 16.84 | 257,663 | -0.13(-0.78%) |
Nov 06, 2006 | 16.96 | 17.13 | 16.67 | 16.97 | 189,622 | +0.15(+0.88%) |
Nov 03, 2006 | 16.10 | 16.92 | 16.10 | 16.82 | 350,699 | +0.73(+4.57%) |
Nov 02, 2006 | 15.87 | 16.38 | 15.85 | 16.09 | 186,991 | +0.12(+0.78%) |
Nov 01, 2006 | 16.43 | 16.80 | 15.85 | 15.96 | 212,874 | -0.36(-2.22%) |
Oct 31, 2006 | 16.88 | 16.88 | 16.09 | 16.33 | 290,132 | -0.18(-1.10%) |
Oct 30, 2006 | 16.38 | 16.96 | 16.24 | 16.51 | 390,325 | +0.15(+0.91%) |
Oct 27, 2006 | 17.11 | 17.75 | 16.34 | 16.36 | 1,020,111 | +0.76(+4.87%) |
Oct 26, 2006 | 15.72 | 15.82 | 15.53 | 15.60 | 266,079 | -0.17(-1.05%) |
Oct 25, 2006 | 15.44 | 15.85 | 15.36 | 15.77 | 94,040 | +0.40(+2.58%) |
Oct 24, 2006 | 15.77 | 15.78 | 15.36 | 15.37 | 165,726 | -0.39(-2.46%) |
Oct 23, 2006 | 15.61 | 15.86 | 15.33 | 15.76 | 178,304 | +0.03(+0.21%) |
Oct 20, 2006 | 15.97 | 16.01 | 15.51 | 15.72 | 143,216 | -0.17(-1.04%) |
Oct 19, 2006 | 15.65 | 15.90 | 15.38 | 15.89 | 168,214 | +0.23(+1.48%) |
Oct 18, 2006 | 15.93 | 16.39 | 15.59 | 15.66 | 313,431 | -0.12(-0.73%) |
Oct 17, 2006 | 15.94 | 15.94 | 15.30 | 15.77 | 142,610 | -0.30(-1.85%) |
Oct 16, 2006 | 15.51 | 16.08 | 15.51 | 16.07 | 251,097 | +0.52(+3.34%) |
Oct 13, 2006 | 15.34 | 15.55 | 14.97 | 15.55 | 238,574 | +0.28(+1.84%) |
Oct 12, 2006 | 15.06 | 15.44 | 14.90 | 15.27 | 209,158 | +0.40(+2.72%) |
Oct 11, 2006 | 14.81 | 15.05 | 14.60 | 14.87 | 104,755 | +0.02(+0.17%) |
Oct 10, 2006 | 15.16 | 15.17 | 14.48 | 14.84 | 154,199 | -0.24(-1.59%) |
Oct 09, 2006 | 14.86 | 15.18 | 14.75 | 15.08 | 68,432 | +0.18(+1.22%) |
Oct 06, 2006 | 14.84 | 15.04 | 14.65 | 14.90 | 59,609 | +0.06(+0.39%) |
Oct 05, 2006 | 14.95 | 15.10 | 14.60 | 14.84 | 112,160 | -0.06(-0.39%) |
Oct 04, 2006 | 14.45 | 14.96 | 14.45 | 14.90 | 128,924 | +0.37(+2.56%) |
Oct 03, 2006 | 14.35 | 14.75 | 14.35 | 14.53 | 122,784 | +0.08(+0.57%) |
Oct 02, 2006 | 14.66 | 14.85 | 14.31 | 14.45 | 169,416 | -0.27(-1.85%) |
Sep 29, 2006 | 15.23 | 15.41 | 14.61 | 14.72 | 279,795 | -0.40(-2.67%) |
Sep 28, 2006 | 15.30 | 15.55 | 14.95 | 15.12 | 216,311 | -0.09(-0.60%) |
Sep 27, 2006 | 14.92 | 15.38 | 14.87 | 15.21 | 410,427 | +0.31(+2.05%) |
Sep 26, 2006 | 14.30 | 14.92 | 14.21 | 14.91 | 481,033 | +0.64(+4.45%) |
Sep 25, 2006 | 14.12 | 14.42 | 13.93 | 14.27 | 130,291 | +0.15(+1.05%) |
Sep 22, 2006 | 14.30 | 14.30 | 13.88 | 14.12 | 277,572 | -0.19(-1.33%) |
Sep 21, 2006 | 14.56 | 14.64 | 14.13 | 14.31 | 148,744 | -0.15(-1.03%) |
Sep 20, 2006 | 13.93 | 14.64 | 13.93 | 14.46 | 212,506 | +0.50(+3.61%) |
Sep 19, 2006 | 13.83 | 13.97 | 13.62 | 13.96 | 346,100 | +0.19(+1.38%) |
Sep 18, 2006 | 13.58 | 13.91 | 13.51 | 13.77 | 232,631 | +0.12(+0.85%) |
Sep 15, 2006 | 13.64 | 13.72 | 13.47 | 13.65 | 359,114 | +0.12(+0.85%) |
Sep 14, 2006 | 13.43 | 13.59 | 13.25 | 13.54 | 184,817 | +0.10(+0.74%) |
Sep 13, 2006 | 13.58 | 13.68 | 13.24 | 13.44 | 80,103 | -0.18(-1.33%) |
Sep 12, 2006 | 13.07 | 13.70 | 12.98 | 13.62 | 167,989 | +0.60(+4.63%) |
Sep 11, 2006 | 12.77 | 13.10 | 12.52 | 13.02 | 75,623 | +0.12(+0.96%) |
Sep 08, 2006 | 12.82 | 12.93 | 12.63 | 12.89 | 87,166 | +0.07(+0.58%) |
Sep 07, 2006 | 12.74 | 13.00 | 12.55 | 12.82 | 141,258 | +0.02(+0.13%) |
Sep 06, 2006 | 13.25 | 13.25 | 12.80 | 12.80 | 184,451 | -0.56(-4.20%) |
Sep 05, 2006 | 13.54 | 13.54 | 13.18 | 13.36 | 193,198 | -0.11(-0.80%) |
Sep 01, 2006 | 13.97 | 13.97 | 13.41 | 13.47 | 317,791 | -0.37(-2.68%) |
Aug 31, 2006 | 13.82 | 13.93 | 13.60 | 13.84 | 365,546 | +0.01(+0.06%) |
Aug 30, 2006 | 13.36 | 13.88 | 13.36 | 13.83 | 190,223 | +0.21(+1.58%) |
Aug 29, 2006 | 13.51 | 13.65 | 13.32 | 13.62 | 113,716 | +0.12(+0.86%) |
Aug 28, 2006 | 13.50 | 13.60 | 13.36 | 13.50 | 42,790 | +0.07(+0.49%) |
Aug 25, 2006 | 13.40 | 13.53 | 13.37 | 13.44 | 49,870 | +0.03(+0.25%) |
Aug 24, 2006 | 13.38 | 13.45 | 13.08 | 13.41 | 159,233 | +0.12(+0.87%) |
Aug 23, 2006 | 13.46 | 13.59 | 13.26 | 13.29 | 100,645 | -0.12(-0.86%) |
Aug 22, 2006 | 13.49 | 13.49 | 13.29 | 13.41 | 112,227 | -0.05(-0.37%) |
Aug 21, 2006 | 13.48 | 13.51 | 13.27 | 13.45 | 179,861 | -0.07(-0.49%) |
Aug 18, 2006 | 13.62 | 13.67 | 13.27 | 13.52 | 167,308 | -0.02(-0.12%) |
Aug 17, 2006 | 13.56 | 13.60 | 13.25 | 13.54 | 173,863 | -0.03(-0.24%) |
Aug 16, 2006 | 13.07 | 13.70 | 12.93 | 13.57 | 237,606 | +0.63(+4.85%) |
Aug 15, 2006 | 12.51 | 12.99 | 12.48 | 12.94 | 154,235 | +0.58(+4.67%) |
Aug 14, 2006 | 11.71 | 12.50 | 11.71 | 12.37 | 234,854 | +0.64(+5.49%) |
Aug 11, 2006 | 11.99 | 11.99 | 11.69 | 11.72 | 128,861 | -0.26(-2.14%) |
Aug 10, 2006 | 11.93 | 12.08 | 11.73 | 11.98 | 349,110 | -0.02(-0.21%) |
Aug 09, 2006 | 12.18 | 12.41 | 11.95 | 12.00 | 382,020 | -0.02(-0.14%) |
Aug 08, 2006 | 12.36 | 12.58 | 11.99 | 12.02 | 337,169 | -0.25(-2.02%) |
Aug 07, 2006 | 12.45 | 12.45 | 12.21 | 12.27 | 71,823 | -0.16(-1.26%) |
Aug 04, 2006 | 12.54 | 12.88 | 12.27 | 12.42 | 205,299 | +0.13(+1.07%) |
Aug 03, 2006 | 12.13 | 12.34 | 12.07 | 12.29 | 182,328 | +0.02(+0.20%) |
Aug 02, 2006 | 12.29 | 12.47 | 12.07 | 12.27 | 190,869 | +0.07(+0.61%) |
Aug 01, 2006 | 12.41 | 12.47 | 11.91 | 12.19 | 193,499 | -0.34(-2.70%) |
Jul 31, 2006 | 12.32 | 12.62 | 12.28 | 12.53 | 367,313 | +0.15(+1.20%) |
Jul 28, 2006 | 12.24 | 12.47 | 12.23 | 12.38 | 177,157 | +0.26(+2.18%) |
Jul 27, 2006 | 12.61 | 12.64 | 12.07 | 12.12 | 222,474 | -0.37(-2.97%) |
Jul 26, 2006 | 12.85 | 12.85 | 12.36 | 12.49 | 259,874 | -0.40(-3.07%) |
Jul 25, 2006 | 12.93 | 13.04 | 12.71 | 12.89 | 369,728 | +0.02(+0.13%) |
Jul 24, 2006 | 12.78 | 13.04 | 12.69 | 12.87 | 245,813 | +0.09(+0.71%) |
Jul 21, 2006 | 12.98 | 13.83 | 12.78 | 12.78 | 770,131 | -0.15(-1.15%) |
Jul 20, 2006 | 14.14 | 14.14 | 12.93 | 12.93 | 355,498 | -1.16(-8.26%) |
Jul 19, 2006 | 13.55 | 14.12 | 13.53 | 14.09 | 170,421 | +0.54(+4.02%) |
Jul 18, 2006 | 13.32 | 13.82 | 13.12 | 13.55 | 547,471 | +0.35(+2.63%) |
Jul 17, 2006 | 13.20 | 13.31 | 12.89 | 13.20 | 173,287 | +0.05(+0.38%) |
Jul 14, 2006 | 13.13 | 13.37 | 13.07 | 13.15 | 114,125 | +0.02(+0.13%) |
Jul 13, 2006 | 13.70 | 13.88 | 13.11 | 13.13 | 272,710 | -0.63(-4.56%) |
Jul 12, 2006 | 14.30 | 14.30 | 13.74 | 13.76 | 142,601 | -0.58(-4.03%) |
Jul 11, 2006 | 13.95 | 14.35 | 13.83 | 14.34 | 144,381 | +0.40(+2.84%) |
Jul 10, 2006 | 14.04 | 14.18 | 13.84 | 13.94 | 224,842 | -0.04(-0.30%) |
Jul 07, 2006 | 13.99 | 14.02 | 13.81 | 13.98 | 129,100 | -0.02(-0.12%) |
Jul 06, 2006 | 13.94 | 14.08 | 13.85 | 14.00 | 114,804 | +0.12(+0.83%) |
Jul 05, 2006 | 14.45 | 14.48 | 13.88 | 13.88 | 201,249 | -0.69(-4.76%) |
Jul 03, 2006 | 14.58 | 14.61 | 14.40 | 14.58 | 73,205 | +0.09(+0.63%) |
Jun 30, 2006 | 14.45 | 14.59 | 13.98 | 14.49 | 344,572 | +0.13(+0.92%) |
Jun 29, 2006 | 13.77 | 14.39 | 13.77 | 14.35 | 329,157 | +0.63(+4.57%) |
Jun 28, 2006 | 14.02 | 14.02 | 13.32 | 13.73 | 497,262 | -0.19(-1.36%) |
Jun 27, 2006 | 13.93 | 14.02 | 13.87 | 13.92 | 646,876 | +0.02(+0.18%) |
Jun 26, 2006 | 13.88 | 14.01 | 13.68 | 13.89 | 108,790 | +0.15(+1.08%) |
Jun 23, 2006 | 13.77 | 13.90 | 13.55 | 13.74 | 176,155 | -0.04(-0.30%) |
Jun 22, 2006 | 13.61 | 13.86 | 13.55 | 13.78 | 190,171 | +0.14(+1.03%) |
Jun 21, 2006 | 13.50 | 13.92 | 13.39 | 13.64 | 166,272 | +0.19(+1.41%) |
Jun 20, 2006 | 13.41 | 13.62 | 13.31 | 13.45 | 143,863 | +0.06(+0.43%) |
Jun 19, 2006 | 13.59 | 13.60 | 13.36 | 13.40 | 177,207 | -0.11(-0.79%) |
Jun 16, 2006 | 13.89 | 14.02 | 13.46 | 13.50 | 486,155 | -0.42(-3.02%) |
Jun 15, 2006 | 13.81 | 14.03 | 13.65 | 13.93 | 100,112 | +0.26(+1.87%) |
Jun 14, 2006 | 13.50 | 13.79 | 13.34 | 13.67 | 132,784 | +0.23(+1.72%) |
Jun 13, 2006 | 13.05 | 14.17 | 13.00 | 13.44 | 228,691 | +0.36(+2.71%) |
Jun 12, 2006 | 13.41 | 13.57 | 13.08 | 13.08 | 177,294 | -0.35(-2.58%) |
Jun 09, 2006 | 14.00 | 14.19 | 13.39 | 13.43 | 201,031 | -0.50(-3.59%) |
Jun 08, 2006 | 13.84 | 14.05 | 13.50 | 13.93 | 207,535 | +0.05(+0.39%) |
Jun 07, 2006 | 13.76 | 14.16 | 13.60 | 13.88 | 165,406 | +0.17(+1.20%) |
Jun 06, 2006 | 13.89 | 14.21 | 13.60 | 13.71 | 171,343 | -0.12(-0.84%) |
Jun 05, 2006 | 14.23 | 14.29 | 13.80 | 13.83 | 214,860 | -0.50(-3.51%) |
Jun 02, 2006 | 14.78 | 14.86 | 14.26 | 14.33 | 176,811 | -0.44(-2.96%) |
Jun 01, 2006 | 14.40 | 14.86 | 14.40 | 14.77 | 162,033 | +0.46(+3.23%) |
May 31, 2006 | 14.26 | 14.44 | 14.12 | 14.30 | 214,222 | +0.07(+0.52%) |
May 30, 2006 | 14.45 | 14.46 | 14.08 | 14.23 | 213,750 | -0.26(-1.77%) |
May 26, 2006 | 14.04 | 14.54 | 14.04 | 14.49 | 268,286 | +0.51(+3.66%) |
May 25, 2006 | 13.55 | 13.97 | 13.44 | 13.97 | 255,822 | +0.56(+4.18%) |
May 24, 2006 | 13.36 | 13.56 | 13.07 | 13.41 | 328,288 | +0.01(+0.06%) |
May 23, 2006 | 13.86 | 13.96 | 13.38 | 13.41 | 339,913 | -0.33(-2.40%) |
May 22, 2006 | 13.65 | 13.94 | 13.48 | 13.74 | 337,876 | +0.07(+0.54%) |
May 19, 2006 | 13.57 | 14.20 | 13.35 | 13.66 | 335,313 | +0.19(+1.41%) |
May 18, 2006 | 13.86 | 13.97 | 13.34 | 13.47 | 180,100 | -0.25(-1.80%) |
May 17, 2006 | 13.64 | 13.97 | 13.45 | 13.72 | 217,092 | +0.02(+0.12%) |
May 16, 2006 | 13.77 | 14.07 | 13.66 | 13.70 | 189,677 | -0.12(-0.90%) |
May 15, 2006 | 14.03 | 14.31 | 13.70 | 13.83 | 242,137 | -0.27(-1.93%) |
May 12, 2006 | 14.02 | 14.18 | 13.92 | 14.10 | 305,851 | +0.07(+0.47%) |
May 11, 2006 | 14.52 | 14.58 | 13.99 | 14.03 | 252,114 | -0.53(-3.63%) |
May 10, 2006 | 14.85 | 14.85 | 14.45 | 14.56 | 204,537 | -0.22(-1.51%) |
May 09, 2006 | 15.18 | 15.36 | 14.74 | 14.78 | 315,496 | -0.50(-3.24%) |
May 08, 2006 | 15.55 | 15.68 | 15.11 | 15.28 | 204,660 | -0.40(-2.53%) |
May 05, 2006 | 15.77 | 15.87 | 15.52 | 15.68 | 188,696 | -0.01(-0.05%) |
May 04, 2006 | 15.34 | 15.84 | 15.34 | 15.68 | 185,331 | +0.40(+2.65%) |
May 03, 2006 | 15.58 | 15.62 | 15.02 | 15.28 | 225,903 | -0.22(-1.44%) |
May 02, 2006 | 15.60 | 15.86 | 15.49 | 15.50 | 218,292 | -0.04(-0.27%) |